Advanced Echem Materials Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 267.00 | 268.50 | 265.00 | 266.50 | 260.24 | 156,473 |
| 2023-11-02 | 268.00 | 269.00 | 265.00 | 267.00 | 260.73 | 210,259 |
| 2023-11-01 | 267.50 | 269.00 | 265.50 | 267.00 | 260.73 | 235,916 |
| 2023-10-31 | 269.00 | 271.00 | 264.00 | 266.50 | 260.24 | 338,448 |
| 2023-10-30 | 266.00 | 269.50 | 265.50 | 268.50 | 262.19 | 345,300 |
| 2023-10-27 | 265.00 | 267.50 | 264.00 | 264.50 | 258.29 | 132,767 |
| 2023-10-26 | 264.00 | 267.00 | 262.00 | 263.00 | 256.82 | 266,545 |
| 2023-10-25 | 262.50 | 268.00 | 261.00 | 264.00 | 257.80 | 113,170 |
| 2023-10-24 | 264.00 | 265.00 | 259.00 | 262.00 | 255.85 | 230,871 |
| 2023-10-23 | 268.00 | 268.00 | 261.00 | 263.50 | 257.31 | 232,569 |
| 2023-10-20 | 267.50 | 272.00 | 265.50 | 267.50 | 261.22 | 98,660 |
| 2023-10-19 | 265.50 | 272.50 | 263.50 | 266.00 | 259.75 | 214,570 |
| 2023-10-18 | 270.00 | 274.50 | 265.50 | 268.00 | 261.71 | 486,044 |
| 2023-10-17 | 264.00 | 272.50 | 264.00 | 269.50 | 263.17 | 691,207 |
| 2023-10-16 | 264.00 | 266.00 | 263.00 | 264.00 | 257.80 | 157,288 |
| 2023-10-13 | 264.00 | 265.00 | 262.50 | 262.50 | 256.34 | 145,538 |
| 2023-10-12 | 261.50 | 265.50 | 261.00 | 264.50 | 258.29 | 116,168 |
| 2023-10-11 | 264.00 | 266.50 | 262.00 | 264.00 | 257.80 | 240,120 |
| 2023-10-06 | 263.00 | 264.50 | 260.00 | 262.50 | 256.34 | 329,106 |
| 2023-10-05 | 263.50 | 265.00 | 263.00 | 264.00 | 257.80 | 152,266 |
| 2023-10-04 | 264.50 | 265.50 | 263.50 | 265.00 | 258.78 | 140,266 |
| 2023-10-03 | 266.00 | 267.00 | 263.00 | 264.50 | 258.29 | 130,867 |
| 2023-10-02 | 267.00 | 269.00 | 264.00 | 265.50 | 259.27 | 192,088 |
| 2023-09-28 | 268.00 | 269.00 | 265.50 | 267.00 | 260.73 | 117,897 |
| 2023-09-27 | 268.00 | 268.50 | 266.00 | 266.50 | 260.24 | 98,968 |
| 2023-09-26 | 267.50 | 269.50 | 266.50 | 268.00 | 261.71 | 159,625 |
| 2023-09-25 | 267.00 | 269.50 | 266.00 | 267.00 | 260.73 | 227,420 |
| 2023-09-22 | 267.50 | 268.00 | 264.00 | 267.00 | 260.73 | 91,786 |
| 2023-09-21 | 267.50 | 268.50 | 264.00 | 265.00 | 258.78 | 172,590 |
| 2023-09-20 | 271.00 | 272.00 | 266.00 | 268.00 | 261.71 | 219,010 |
| 2023-09-19 | 268.50 | 272.00 | 267.00 | 270.00 | 263.66 | 387,542 |
| 2023-09-18 | 270.00 | 272.50 | 265.00 | 268.50 | 262.19 | 271,613 |
| 2023-09-15 | 268.00 | 268.00 | 261.50 | 263.50 | 257.31 | 343,342 |
| 2023-09-14 | 264.00 | 270.50 | 264.00 | 268.00 | 261.71 | 164,301 |
| 2023-09-13 | 263.50 | 265.00 | 262.00 | 263.50 | 257.31 | 71,812 |
| 2023-09-12 | 261.50 | 265.00 | 261.50 | 264.00 | 257.80 | 130,376 |
| 2023-09-11 | 268.50 | 269.00 | 261.50 | 263.00 | 256.82 | 333,967 |
| 2023-09-08 | 271.00 | 271.00 | 271.00 | 271.00 | 264.64 | 0 |
| 2023-09-07 | 270.00 | 271.00 | 268.00 | 271.00 | 264.64 | 217,746 |
| 2023-09-06 | 272.00 | 272.50 | 268.50 | 270.00 | 263.66 | 203,198 |
| 2023-09-05 | 268.50 | 271.00 | 267.00 | 270.50 | 264.15 | 380,715 |
| 2023-09-04 | 268.50 | 270.00 | 266.50 | 267.00 | 260.73 | 110,756 |
| 2023-09-01 | 267.00 | 270.00 | 265.00 | 268.00 | 261.71 | 259,944 |
| 2023-08-31 | 268.00 | 269.00 | 264.50 | 266.50 | 260.24 | 130,957 |
| 2023-08-30 | 270.00 | 271.50 | 266.00 | 267.50 | 261.22 | 249,883 |
| 2023-08-29 | 269.00 | 270.50 | 267.50 | 269.00 | 262.68 | 292,802 |
| 2023-08-28 | 264.00 | 271.00 | 264.00 | 268.00 | 261.71 | 383,380 |
| 2023-08-25 | 264.00 | 265.50 | 261.00 | 263.50 | 257.31 | 59,629 |
| 2023-08-24 | 267.00 | 270.50 | 264.50 | 265.00 | 258.78 | 186,985 |
| 2023-08-23 | 261.00 | 264.50 | 261.00 | 264.00 | 257.80 | 59,336 |
| 2023-08-22 | 268.00 | 268.50 | 262.00 | 264.50 | 258.29 | 127,587 |
| 2023-08-21 | 269.00 | 270.00 | 264.50 | 266.00 | 259.75 | 118,149 |
| 2023-08-18 | 270.00 | 270.00 | 265.00 | 266.50 | 260.24 | 198,542 |
| 2023-08-17 | 259.00 | 273.00 | 256.00 | 267.50 | 261.22 | 290,415 |
| 2023-08-16 | 259.50 | 261.00 | 255.00 | 259.00 | 252.92 | 145,246 |
| 2023-08-15 | 259.00 | 261.00 | 257.50 | 261.00 | 254.87 | 162,556 |
| 2023-08-14 | 262.00 | 262.00 | 257.00 | 259.00 | 252.92 | 329,442 |
| 2023-08-11 | 261.00 | 266.00 | 258.00 | 262.00 | 255.85 | 215,677 |
| 2023-08-10 | 268.50 | 268.50 | 258.00 | 261.50 | 255.36 | 600,316 |
| 2023-08-09 | 270.00 | 270.00 | 264.00 | 267.00 | 260.73 | 164,783 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 8.0000 TWD |
| 2025-07-17 | 5.9692 TWD |
| 2024-08-07 | 2.7850 TWD |
| 2023-07-19 | 2.9925 TWD |
| 2022-07-19 | 0.9968 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.